Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,01 +0,22 (+0,24%) OURO
1.863,50 -2,60 (-0,14%) Bitcoin USD
27.943,15 +969,86 (+3,60%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2023-03-15 1:22PM EDT | 5.00 | 77.47 | 87.50 | 92.30 | 0.00 | - | 5 | 2 | 0.00% |
| BABA250620C00010000 | 2023-06-29 2:59PM EDT | 10.00 | 75.85 | 89.50 | 94.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 82.69% |
| BABA250620C00025000 | 2023-03-01 11:46AM EDT | 25.00 | 69.50 | 77.50 | 82.50 | 0.00 | - | 20 | 0 | 217.46% |
| BABA250620C00030000 | 2023-07-26 3:58PM EDT | 30.00 | 71.00 | 63.40 | 64.70 | 0.00 | - | 4 | 3 | 102.15% |
| BABA250620C00035000 | 2023-09-08 3:50PM EDT | 35.00 | 59.10 | 55.00 | 56.35 | 0.00 | - | 1 | 1 | 69.36% |
| BABA250620C00040000 | 2023-09-27 3:49PM EDT | 40.00 | 51.54 | 51.25 | 52.15 | 0.00 | - | 1 | 11 | 66.35% |
| BABA250620C00045000 | 2023-06-23 11:59AM EDT | 45.00 | 46.68 | 53.60 | 54.65 | 0.00 | - | 1 | 2 | 90.77% |
| BABA250620C00050000 | 2023-09-21 9:31AM EDT | 50.00 | 41.70 | 43.55 | 44.10 | 0.00 | - | 1 | 123 | 59.96% |
| BABA250620C00055000 | 2023-08-16 9:32AM EDT | 55.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BABA250620C00060000 | 2023-09-27 11:46AM EDT | 60.00 | 36.05 | 36.20 | 36.80 | 0.00 | - | 1 | 90 | 54.88% |
| BABA250620C00065000 | 2023-09-22 11:21AM EDT | 65.00 | 34.50 | 33.00 | 33.45 | 0.00 | - | 1 | 131 | 53.16% |
| BABA250620C00070000 | 2023-09-29 2:59PM EDT | 70.00 | 30.40 | 29.60 | 30.30 | +2.15 | +7.61% | 1 | 66 | 51.11% |
| BABA250620C00075000 | 2023-09-25 1:42PM EDT | 75.00 | 27.75 | 27.05 | 27.40 | 0.00 | - | 9 | 63 | 50.19% |
| BABA250620C00080000 | 2023-09-29 10:34AM EDT | 80.00 | 24.64 | 24.40 | 24.75 | -0.06 | -0.24% | 2 | 190 | 49.48% |
| BABA250620C00085000 | 2023-09-27 12:45PM EDT | 85.00 | 21.69 | 21.65 | 22.35 | 0.00 | - | 11 | 153 | 48.58% |
| BABA250620C00090000 | 2023-09-29 1:02PM EDT | 90.00 | 20.00 | 19.75 | 20.25 | +0.70 | +3.63% | 2 | 175 | 48.00% |
| BABA250620C00095000 | 2023-09-22 9:32AM EDT | 95.00 | 18.55 | 17.75 | 18.25 | 0.00 | - | 2 | 211 | 47.32% |
| BABA250620C00100000 | 2023-09-29 3:22PM EDT | 100.00 | 16.15 | 15.65 | 16.30 | +1.15 | +7.67% | 3 | 265 | 46.42% |
| BABA250620C00105000 | 2023-09-14 1:08PM EDT | 105.00 | 15.78 | 13.90 | 14.65 | 0.00 | - | 2 | 212 | 45.89% |
| BABA250620C00110000 | 2023-09-28 3:57PM EDT | 110.00 | 12.42 | 12.00 | 13.20 | 0.00 | - | 8 | 675 | 45.51% |
| BABA250620C00115000 | 2023-09-28 11:26AM EDT | 115.00 | 11.10 | 11.50 | 11.85 | 0.00 | - | 1 | 125 | 45.08% |
| BABA250620C00120000 | 2023-09-27 3:34PM EDT | 120.00 | 10.40 | 10.30 | 10.65 | 0.00 | - | 3 | 397 | 44.73% |
| BABA250620C00125000 | 2023-09-19 9:31AM EDT | 125.00 | 9.55 | 9.30 | 9.60 | 0.00 | - | 1 | 403 | 44.49% |
| BABA250620C00130000 | 2023-09-21 10:57AM EDT | 130.00 | 7.80 | 7.65 | 8.65 | 0.00 | - | 2 | 81 | 44.26% |
| BABA250620C00135000 | 2023-09-29 2:57PM EDT | 135.00 | 7.70 | 7.40 | 7.80 | +0.10 | +1.32% | 2 | 66 | 44.06% |
| BABA250620C00140000 | 2023-09-29 3:10PM EDT | 140.00 | 6.90 | 6.65 | 7.00 | +0.29 | +4.39% | 2 | 302 | 43.79% |
| BABA250620C00145000 | 2023-09-28 12:23PM EDT | 145.00 | 5.95 | 6.00 | 6.35 | 0.00 | - | 1 | 229 | 43.73% |
| BABA250620C00150000 | 2023-09-29 2:14PM EDT | 150.00 | 5.55 | 5.45 | 5.70 | +0.05 | +0.91% | 2 | 379 | 43.49% |
| BABA250620C00155000 | 2023-09-27 2:03PM EDT | 155.00 | 4.95 | 4.95 | 5.20 | 0.00 | - | 1 | 256 | 43.51% |
| BABA250620C00160000 | 2023-09-28 12:23PM EDT | 160.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 2 | 68 | 43.38% |
| BABA250620C00165000 | 2023-09-28 3:57PM EDT | 165.00 | 4.05 | 4.00 | 4.25 | 0.00 | - | 1 | 58 | 43.27% |
| BABA250620C00170000 | 2023-09-29 1:20PM EDT | 170.00 | 3.75 | 3.60 | 3.90 | +0.05 | +1.35% | 1 | 279 | 43.34% |
| BABA250620C00175000 | 2023-09-28 2:15PM EDT | 175.00 | 3.30 | 3.30 | 3.55 | 0.00 | - | 2 | 38 | 43.30% |
| BABA250620C00180000 | 2023-09-26 1:12PM EDT | 180.00 | 3.25 | 2.70 | 3.25 | 0.00 | - | 2 | 1,825 | 43.32% |
| BABA250620C00185000 | 2023-09-28 1:12PM EDT | 185.00 | 2.74 | 2.89 | 2.95 | 0.00 | - | 2 | 3 | 43.24% |
| BABA250620C00190000 | 2023-09-29 1:20PM EDT | 190.00 | 2.64 | 2.52 | 2.73 | -0.03 | -1.12% | 1 | 35 | 43.37% |
| BABA250620C00195000 | 2023-09-28 1:35PM EDT | 195.00 | 2.36 | 2.35 | 2.50 | 0.00 | - | 2 | 13 | 43.37% |
| BABA250620C00200000 | 2023-09-28 1:22PM EDT | 200.00 | 2.16 | 2.15 | 2.32 | 0.00 | - | 2 | 525 | 43.49% |
| BABA250620C00210000 | 2023-09-28 2:15PM EDT | 210.00 | 1.86 | 1.86 | 2.06 | 0.00 | - | 3 | 228 | 44.01% |
| BABA250620C00220000 | 2023-09-29 9:32AM EDT | 220.00 | 1.72 | 1.61 | 1.84 | +0.05 | +2.99% | 1 | 442 | 44.50% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-09-20 9:34AM EDT | 5.00 | 1.00 | 0.01 | 0.10 | 0.00 | - | 1 | 45 | 89.84% |
| BABA250620P00010000 | 2023-09-25 9:58AM EDT | 10.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 2 | 56 | 76.17% |
| BABA250620P00015000 | 2023-09-29 9:56AM EDT | 15.00 | 0.12 | 0.02 | 0.22 | +0.04 | +50.00% | 2 | 50 | 59.96% |
| BABA250620P00020000 | 2023-09-29 2:55PM EDT | 20.00 | 0.25 | 0.07 | 0.29 | +0.10 | +66.67% | 4 | 16 | 53.32% |
| BABA250620P00025000 | 2023-09-29 9:59AM EDT | 25.00 | 0.31 | 0.12 | 0.48 | -0.05 | -13.89% | 2 | 102 | 53.56% |
| BABA250620P00030000 | 2023-09-29 9:59AM EDT | 30.00 | 0.51 | 0.42 | 0.71 | -0.08 | -13.56% | 2 | 104 | 49.95% |
| BABA250620P00035000 | 2023-09-29 10:03AM EDT | 35.00 | 0.82 | 0.77 | 1.26 | -0.03 | -3.53% | 2 | 28 | 49.41% |
| BABA250620P00040000 | 2023-09-29 2:55PM EDT | 40.00 | 1.26 | 1.08 | 1.54 | +0.07 | +5.88% | 2 | 278 | 45.34% |
| BABA250620P00045000 | 2023-09-22 9:45AM EDT | 45.00 | 1.71 | 1.51 | 1.87 | 0.00 | - | 10 | 383 | 41.71% |
| BABA250620P00050000 | 2023-09-19 12:31PM EDT | 50.00 | 2.57 | 2.42 | 2.56 | 0.00 | - | 25 | 233 | 40.02% |
| BABA250620P00055000 | 2023-09-21 11:36AM EDT | 55.00 | 3.65 | 3.25 | 3.45 | 0.00 | - | 2 | 223 | 38.63% |
| BABA250620P00060000 | 2023-09-15 9:36AM EDT | 60.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 562 | 37.22% |
| BABA250620P00065000 | 2023-09-27 11:03AM EDT | 65.00 | 6.00 | 5.60 | 5.85 | 0.00 | - | 1 | 471 | 36.21% |
| BABA250620P00070000 | 2023-09-22 9:43AM EDT | 70.00 | 7.15 | 7.15 | 7.40 | 0.00 | - | 1 | 182 | 35.16% |
| BABA250620P00075000 | 2023-09-21 10:00AM EDT | 75.00 | 9.69 | 8.90 | 9.20 | 0.00 | - | 2 | 145 | 34.17% |
| BABA250620P00080000 | 2023-09-28 12:20PM EDT | 80.00 | 11.50 | 11.00 | 11.25 | 0.00 | - | 4 | 270 | 33.23% |
| BABA250620P00085000 | 2023-09-29 9:59AM EDT | 85.00 | 13.43 | 12.90 | 13.55 | -0.07 | -0.52% | 1 | 184 | 32.31% |
| BABA250620P00090000 | 2023-09-27 3:41PM EDT | 90.00 | 16.35 | 15.80 | 16.50 | 0.00 | - | 1 | 868 | 32.30% |
| BABA250620P00095000 | 2023-09-29 9:59AM EDT | 95.00 | 18.68 | 18.60 | 18.95 | -0.47 | -2.45% | 1 | 1,018 | 30.63% |
| BABA250620P00100000 | 2023-09-27 12:48PM EDT | 100.00 | 22.40 | 21.65 | 22.00 | 0.00 | - | 1 | 160 | 29.76% |
| BABA250620P00105000 | 2023-09-06 12:41PM EDT | 105.00 | 22.65 | 24.90 | 25.30 | 0.00 | - | 173 | 197 | 28.92% |
| BABA250620P00110000 | 2023-09-26 12:14PM EDT | 110.00 | 29.01 | 28.35 | 28.80 | 0.00 | - | 1 | 153 | 28.01% |
| BABA250620P00115000 | 2023-08-18 10:08AM EDT | 115.00 | 34.16 | 32.05 | 32.85 | 0.00 | - | 1 | 27 | 27.97% |
| BABA250620P00120000 | 2023-09-26 11:01AM EDT | 120.00 | 36.34 | 35.30 | 36.40 | 0.00 | - | 1 | 19 | 26.03% |
| BABA250620P00125000 | 2023-09-21 10:27AM EDT | 125.00 | 41.83 | 39.95 | 40.50 | 0.00 | - | 6 | 52 | 25.01% |
| BABA250620P00130000 | 2023-09-29 2:49PM EDT | 130.00 | 44.60 | 43.80 | 44.90 | -1.66 | -3.59% | 2 | 31 | 24.43% |
| BABA250620P00135000 | 2023-09-06 9:59AM EDT | 135.00 | 43.20 | 48.55 | 49.30 | 0.00 | - | 1 | 33 | 23.19% |
| BABA250620P00140000 | 2023-09-21 3:16PM EDT | 140.00 | 55.80 | 53.15 | 53.75 | 0.00 | - | 20 | 36 | 21.09% |
| BABA250620P00145000 | 2023-06-05 3:21PM EDT | 145.00 | 60.50 | 60.75 | 62.95 | 0.00 | - | - | 1 | 39.20% |
| BABA250620P00150000 | 2023-09-20 12:02PM EDT | 150.00 | 63.00 | 62.35 | 64.25 | 0.00 | - | 1 | 0 | 26.80% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-09-15 11:14AM EDT | 160.00 | 72.50 | 71.35 | 74.40 | 0.00 | - | 1 | 0 | 29.93% |
| BABA250620P00165000 | 2023-09-18 11:57AM EDT | 165.00 | 78.10 | 76.45 | 80.25 | 0.00 | - | 1 | 0 | 35.19% |
| BABA250620P00170000 | 2023-08-10 11:14AM EDT | 170.00 | 70.45 | 78.85 | 81.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 86.05 | 90.45 | 0.00 | - | 1 | 0 | 38.23% |
| BABA250620P00180000 | 2023-09-22 10:06AM EDT | 180.00 | 91.61 | 91.25 | 95.40 | 0.00 | - | 3 | 0 | 39.06% |
| BABA250620P00185000 | 2023-03-22 11:45AM EDT | 185.00 | 100.15 | 93.50 | 98.50 | 0.00 | - | 2 | 0 | 27.20% |
| BABA250620P00190000 | 2023-04-06 10:15AM EDT | 190.00 | 90.60 | 104.50 | 109.50 | 0.00 | - | 8 | 0 | 55.05% |
| BABA250620P00195000 | 2023-09-22 9:40AM EDT | 195.00 | 107.20 | 106.00 | 110.55 | 0.00 | - | - | 0 | 42.61% |
| BABA250620P00200000 | 2023-09-11 2:04PM EDT | 200.00 | 110.85 | 111.05 | 114.95 | 0.00 | - | 5 | 0 | 40.67% |
| BABA250620P00210000 | 2023-01-25 11:44AM EDT | 210.00 | 93.76 | 118.50 | 123.50 | 0.00 | - | - | 0 | 30.88% |
| BABA250620P00220000 | 2023-08-10 11:14AM EDT | 220.00 | 119.75 | 128.05 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
